| 2025 |
| 06/12 | 763 | 763 | 751 | 755 | +0.13% | 10,600 | 44億7958万 | +2.72% |
| 06/11 | 770 | 777 | 754 | 754 | -2.08% | 13,000 | 44億7364万 | +3.15% |
| 06/10 | 764 | 777 | 761 | 770 | +0.65% | 26,800 | 45億6857万 | +6.06% |
| 06/09 | 752 | 771 | 739 | 765 | +1.46% | 28,500 | 45億3891万 | +6.25% |
| 06/06 | 763 | 763 | 746 | 754 | -1.44% | 20,900 | 44億7364万 | +5.45% |
| 06/05 | 777 | 777 | 755 | 765 | -0.39% | 23,600 | 45億3891万 | +7.59% |
| 06/04 | 734 | 770 | 734 | 768 | +4.63% | 46,300 | 45億5671万 | +8.94% |
| 06/03 | 746 | 751 | 724 | 734 | -2.39% | 31,400 | 43億5498万 | +4.86% |
| 06/02 | 735 | 752 | 735 | 752 | +2.45% | 24,800 | 44億6178万 | +8.2% |
| 05/30 | 724 | 753 | 724 | 734 | +0.69% | 30,300 | 43億5498万 | +6.53% |
| 05/29 | 747 | 756 | 715 | 729 | -3.95% | 54,400 | 43億2531万 | +6.58% |
| 05/28 | 778 | 797 | 741 | 759 | -2.44% | 66,200 | 45億331万 | +11.78% |
| 05/27 | 801 | 805 | 778 | 778 | -1.89% | 34,000 | 46億1604万 | +15.6% |
| 05/26 | 763 | 805 | 763 | 793 | +3.39% | 59,300 | 47億504万 | +19.07% |
| 05/23 | 774 | 776 | 756 | 767 | +3.09% | 27,600 | 45億5077万 | +16.39% |
| 05/22 | 750 | 750 | 725 | 744 | -2.11% | 24,400 | 44億1431万 | +13.94% |
| 05/21 | 754 | 775 | 750 | 760 | +1.2% | 42,500 | 45億924万 | +17.47% |
| 05/20 | 753 | 753 | 728 | 751 | +0.13% | 56,400 | 44億5584万 | +17.16% |
| 05/19 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/19 | 670 | 768 | 670 | 750 | +11.11% | 253,600 | 44億4991万 | +18.11% |
| 05/16 | （IR情報）15:30 【株式会社ＳＩＧ】「e-messe kanazawa 2025」に出展 |
| 05/16 | 672 | 675 | 666 | 675 | 0% | 12,400 | 40億492万 | +7.48% |
| 05/15 | 671 | 675 | 664 | 675 | +0.3% | 10,300 | 40億492万 | +8% |
| 05/14 | 684 | 684 | 655 | 673 | -3.03% | 60,600 | 39億9305万 | +8.55% |
| 05/13 | （IR情報）15:30 2025年3月期決算説明資料 |
| 05/13 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 660 | 694 | 656 | 694 | +7.6% | 59,600 | 41億1765万 | +12.48% |
| 05/12 | 645 | 648 | 639 | 645 | +0.78% | 9,600 | 38億2692万 | +4.88% |
| 05/09 | 641 | 642 | 634 | 640 | -0.16% | 6,400 | 37億9726万 | +4.07% |
| 05/08 | 634 | 641 | 631 | 641 | +1.1% | 12,300 | 38億319万 | +4.06% |
| 05/07 | 634 | 638 | 631 | 634 | +0.63% | 7,900 | 37億6166万 | +2.76% |
| 05/02 | 636 | 640 | 629 | 630 | -0.94% | 6,000 | 37億3792万 | +1.78% |
| 05/01 | 639 | 642 | 635 | 636 | -0.63% | 7,300 | 37億7352万 | +2.25% |
| 04/30 | 636 | 642 | 629 | 640 | +0.95% | 7,900 | 37億9726万 | +2.56% |
| 04/28 | 632 | 637 | 628 | 634 | +0.96% | 6,600 | 37億6166万 | +1.12% |
| 04/25 | 617 | 628 | 616 | 628 | +1.78% | 4,500 | 37億2606万 | -0.32% |
| 04/24 | 612 | 622 | 612 | 617 | +1.31% | 9,700 | 36億6079万 | -2.53% |
| 04/23 | 609 | 610 | 600 | 609 | +1.5% | 7,200 | 36億1333万 | -4.25% |
| 04/22 | 611 | 611 | 590 | 600 | -1.8% | 7,400 | 35億5993万 | -6.1% |
| 04/21 | 609 | 614 | 605 | 611 | +0.33% | 7,100 | 36億2483万 | -4.98% |
| 04/18 | 603 | 615 | 603 | 609 | +0.66% | 10,100 | 36億1296万 | -5.73% |
| 04/17 | 603 | 623 | 600 | 605 | +0.17% | 5,800 | 35億8923万 | -6.78% |
| 04/16 | 612 | 613 | 603 | 604 | -1.31% | 7,000 | 35億8330万 | -7.36% |
| 04/15 | 614 | 624 | 612 | 612 | 0% | 7,500 | 36億3076万 | -6.56% |
| 04/14 | 623 | 624 | 608 | 612 | +0.82% | 7,000 | 36億3076万 | -6.99% |
| 04/11 | （IR情報）15:30 【株式会社ＳＩＧ】エム・アイ・エスと共同で「EDIX東京2025」に出展 |
| 04/11 | 595 | 608 | 580 | 607 | +1% | 5,400 | 36億110万 | -8.03% |
| 04/10 | 617 | 617 | 599 | 601 | +3.8% | 10,000 | 35億6550万 | -9.35% |
| 04/09 | 570 | 584 | 566 | 579 | -2.53% | 10,500 | 34億3498万 | -13.06% |
| 04/08 | 574 | 598 | 574 | 594 | +9.19% | 18,700 | 35億2397万 | -11.34% |
| 04/07 | 530 | 570 | 518 | 544 | -8.72% | 55,100 | 32億2734万 | -19.41% |
| 04/04 | 631 | 651 | 581 | 596 | -7.74% | 91,000 | 35億3584万 | -12.35% |
| 04/03 | 634 | 649 | 626 | 646 | -1.82% | 33,500 | 38億3247万 | -5.56% |
| 04/02 | 664 | 666 | 656 | 658 | -0.6% | 8,900 | 39億366万 | -4.08% |
| 04/01 | （IR情報）15:30 「ＳＩＧグループ人権方針」の策定に関するお知らせ |
| 04/01 | 667 | 670 | 659 | 662 | -0.15% | 14,900 | 39億2739万 | -3.78% |
| 03/31 | 675 | 676 | 660 | 663 | -2.07% | 35,200 | 39億3332万 | -3.77% |
| 03/28 | 686 | 690 | 677 | 677 | -2.59% | 16,400 | 40億1638万 | -1.88% |
| 03/27 | 699 | 699 | 692 | 695 | -0.71% | 10,500 | 41億2317万 | +0.58% |
| 03/26 | 707 | 707 | 696 | 700 | -0.99% | 14,000 | 41億5283万 | +1.3% |
| 03/25 | 718 | 719 | 707 | 707 | -0.7% | 7,400 | 41億9436万 | +2.32% |
| 03/24 | 700 | 712 | 695 | 712 | +2.3% | 53,600 | 42億2402万 | +3.04% |
| 03/21 | 692 | 696 | 686 | 696 | +0.58% | 7,900 | 41億2876万 | +0.58% |
| 03/19 | 689 | 695 | 686 | 692 | +0.44% | 12,500 | 41億504万 | 0% |
| 03/18 | 696 | 696 | 685 | 689 | -1.01% | 12,700 | 40億8724万 | -0.58% |
| 03/17 | （IR情報）18:00 資金の借入に関するお知らせ |
| 03/17 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 03/17 | （IR情報）15:30 特定子会社の異動(株式譲渡)に関するお知らせ |
| 03/17 | （IR情報）15:30 「日本サイバーセキュリティファンド1号投資事業有限責任組合」への出資に関するお知らせ |
| 03/17 | 695 | 696 | 690 | 696 | +0.14% | 5,800 | 41億2876万 | +0.58% |
| 03/14 | 684 | 695 | 681 | 695 | +1.46% | 5,000 | 41億2283万 | +0.58% |
| 03/13 | 677 | 686 | 677 | 685 | +1.63% | 5,600 | 40億6351万 | -0.72% |
| 03/12 | （IR情報）15:30 株式会社日立ソリューションズ・クリエイト様からの表彰状授与のお知らせ |
| 03/12 | 678 | 681 | 674 | 674 | -0.88% | 3,300 | 39億9826万 | -2.18% |
| 03/11 | 678 | 680 | 670 | 680 | 0% | 9,900 | 40億3385万 | -1.16% |
| 03/10 | 675 | 684 | 675 | 680 | +0.29% | 4,500 | 40億3385万 | -1.16% |
| 03/07 | 676 | 680 | 676 | 678 | -0.44% | 3,400 | 40億2199万 | -1.31% |
| 03/06 | 678 | 687 | 676 | 681 | +0.44% | 6,800 | 40億3978万 | -0.87% |
| 03/05 | 681 | 683 | 675 | 678 | -0.73% | 13,000 | 40億2199万 | -1.31% |
| 03/04 | 686 | 695 | 683 | 683 | -1.87% | 9,100 | 40億5165万 | -0.44% |
| 03/03 | 697 | 697 | 686 | 696 | +0.58% | 9,000 | 41億2876万 | +1.61% |
| 02/28 | 697 | 697 | 675 | 692 | -0.72% | 14,000 | 41億504万 | +1.17% |
| 02/27 | 692 | 697 | 688 | 697 | +0.29% | 10,000 | 41億3470万 | +2.2% |
| 02/26 | 688 | 695 | 676 | 695 | +0.43% | 10,400 | 41億2283万 | +2.06% |
| 02/25 | 685 | 692 | 677 | 692 | +0.73% | 19,400 | 41億504万 | +1.76% |
| 02/21 | 691 | 695 | 685 | 687 | -0.58% | 9,200 | 40億7538万 | +1.18% |
| 02/20 | 701 | 704 | 682 | 691 | -1.29% | 15,000 | 40億9910万 | +1.92% |
| 02/19 | 702 | 707 | 699 | 700 | -0.14% | 10,000 | 41億5249万 | +3.4% |
| 02/18 | （IR情報）15:30 (開示事項の経過)株式会社エイ・クリエイションの株式の取得(子会社化)に関するお知らせ |
| 02/18 | （IR情報）15:30 連結子会社の代表取締役ならびに役員異動に関するお知らせ |
| 02/18 | 706 | 710 | 700 | 701 | -0.99% | 10,800 | 41億5843万 | +3.7% |
| 02/17 | 707 | 715 | 701 | 708 | +1.58% | 14,100 | 41億9995万 | +4.89% |
| 02/14 | 714 | 724 | 697 | 697 | -3.99% | 26,200 | 41億3470万 | +3.41% |
| 02/13 | 710 | 739 | 689 | 726 | +0.97% | 106,000 | 43億673万 | +7.56% |
| 02/12 | （IR情報）15:30 2025年3月期通期業績予想及び期末配当予想の修正に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年3月期第3四半期決算説明資料 |
| 02/12 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 710 | 719 | 694 | 719 | +3.75% | 62,800 | 42億6520万 | +6.84% |
| 02/10 | 680 | 703 | 676 | 693 | +2.36% | 33,000 | 41億1097万 | +2.97% |
| 02/07 | 680 | 680 | 662 | 677 | +0.3% | 13,500 | 40億1605万 | +0.59% |
| 02/06 | 665 | 675 | 661 | 675 | +2.27% | 9,400 | 40億419万 | +0.3% |
| 02/05 | 667 | 669 | 660 | 660 | -1.2% | 8,400 | 39億1521万 | -1.93% |
| 02/04 | 657 | 668 | 657 | 668 | +1.67% | 6,100 | 39億6266万 | -0.74% |
| 02/03 | 665 | 665 | 657 | 657 | -1.35% | 13,900 | 38億9741万 | -2.38% |
| 01/31 | 668 | 668 | 660 | 666 | +0.91% | 9,300 | 39億5080万 | -1.19% |
| 01/30 | 675 | 682 | 660 | 660 | -2.37% | 20,700 | 39億1521万 | -2.08% |
| 01/29 | 675 | 681 | 667 | 676 | +0.9% | 16,100 | 40億1012万 | +0.3% |
| 01/28 | 667 | 670 | 665 | 670 | +0.45% | 5,200 | 39億7453万 | -0.59% |
| 01/27 | 665 | 668 | 658 | 667 | +1.37% | 8,000 | 39億5673万 | -1.04% |
| 01/24 | 658 | 670 | 658 | 658 | +0.15% | 12,000 | 39億334万 | -2.37% |
| 01/23 | 657 | 661 | 655 | 657 | -0.61% | 14,500 | 38億9741万 | -2.67% |
| 01/22 | 657 | 666 | 657 | 661 | 0% | 7,700 | 39億2114万 | -2.22% |
| 01/21 | 661 | 670 | 661 | 661 | -1.49% | 7,100 | 39億2114万 | -2.36% |
| 01/20 | 666 | 674 | 660 | 671 | +1.05% | 12,200 | 39億8046万 | -1.18% |
| 01/17 | 665 | 671 | 661 | 664 | -0.15% | 6,600 | 39億3894万 | -2.5% |
| 01/16 | 673 | 673 | 665 | 665 | -0.45% | 6,200 | 39億4487万 | -2.49% |
